RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	82.38	82.66	81.51	81.60	85,038	-0.93(-1.13%)
Nov 27, 2019	82.58	82.97	82.02	82.53	141,230	-0.02(-0.02%)
Nov 26, 2019	82.64	83.00	82.14	82.55	148,370	-0.04(-0.05%)
Nov 25, 2019	81.76	83.24	81.17	82.59	158,399	+1.10(+1.35%)
Nov 22, 2019	82.20	82.57	81.26	81.49	139,527	-0.25(-0.31%)
Nov 21, 2019	82.48	82.62	81.08	81.74	173,114	-0.35(-0.43%)
Nov 20, 2019	81.85	83.16	81.61	82.09	372,251	-0.14(-0.17%)
Nov 19, 2019	81.77	82.49	81.18	82.23	203,068	+1.04(+1.28%)
Nov 18, 2019	81.10	81.42	80.68	81.19	139,634	-0.52(-0.64%)
Nov 15, 2019	81.61	82.02	81.26	81.71	135,420	+0.56(+0.69%)
Nov 14, 2019	81.02	81.56	80.73	81.15	116,829	-0.04(-0.05%)
Nov 13, 2019	81.55	82.02	80.96	81.19	164,994	-1.02(-1.24%)
Nov 12, 2019	82.88	82.88	81.96	82.21	155,687	-0.16(-0.19%)
Nov 11, 2019	82.76	83.53	82.17	82.37	143,220	-1.09(-1.30%)
Nov 08, 2019	82.87	84.01	82.44	83.45	217,354	+0.37(+0.44%)
Nov 07, 2019	82.61	83.86	82.61	83.08	274,322	+0.64(+0.78%)
Nov 06, 2019	82.66	83.07	81.81	82.45	301,621	-0.20(-0.24%)
Nov 05, 2019	82.28	83.09	81.02	82.64	372,858	+0.68(+0.83%)
Nov 04, 2019	78.72	82.01	77.20	81.97	599,422	+5.65(+7.40%)
Nov 01, 2019	74.58	76.45	74.18	76.32	258,722	+2.39(+3.23%)
Oct 31, 2019	75.26	75.26	73.44	73.93	220,174	-1.56(-2.06%)
Oct 30, 2019	75.75	75.75	74.33	75.49	191,790	-0.19(-0.25%)
Oct 29, 2019	75.07	76.09	75.07	75.68	157,312	+0.23(+0.30%)
Oct 28, 2019	75.74	76.61	75.38	75.45	177,331	+0.23(+0.31%)
Oct 25, 2019	74.50	75.45	73.99	75.22	190,110	+0.80(+1.07%)
Oct 24, 2019	75.33	75.33	74.06	74.42	181,578	-0.51(-0.68%)
Oct 23, 2019	74.00	74.99	73.24	74.93	173,427	+1.25(+1.69%)
Oct 22, 2019	73.52	74.16	72.58	73.68	280,776	+0.17(+0.23%)
Oct 21, 2019	73.84	74.55	73.30	73.51	201,613	+0.46(+0.63%)
Oct 18, 2019	72.61	73.18	72.52	73.05	174,083	+0.25(+0.34%)
Oct 17, 2019	73.04	73.27	72.26	72.80	178,606	+0.52(+0.72%)
Oct 16, 2019	71.68	72.67	71.44	72.28	241,781	+0.22(+0.30%)
Oct 15, 2019	71.54	72.70	71.01	72.06	135,638	+0.72(+1.01%)
Oct 14, 2019	71.38	71.78	70.96	71.34	124,403	-0.36(-0.50%)
Oct 11, 2019	70.14	72.39	70.14	71.70	237,687	+2.78(+4.03%)
Oct 10, 2019	68.64	70.23	68.64	68.93	316,488	+0.37(+0.54%)
Oct 09, 2019	68.92	68.92	68.23	68.56	310,100	+0.18(+0.26%)
Oct 08, 2019	68.56	69.12	67.63	68.38	253,005	-1.01(-1.45%)
Oct 07, 2019	70.56	70.56	69.38	69.39	204,694	-1.48(-2.09%)
Oct 04, 2019	69.90	70.92	69.63	70.86	221,461	+0.97(+1.39%)
Oct 03, 2019	69.75	70.30	68.53	69.90	282,739	-0.15(-0.21%)
Oct 02, 2019	70.94	71.38	68.61	70.05	346,500	-1.40(-1.96%)
Oct 01, 2019	73.35	73.80	71.07	71.44	231,907	-1.29(-1.77%)
Sep 30, 2019	72.75	73.46	72.35	72.73	199,028	+0.07(+0.10%)
Sep 27, 2019	73.69	73.88	72.40	72.66	174,284	-0.58(-0.79%)
Sep 26, 2019	73.78	73.84	72.97	73.24	225,336	-0.85(-1.15%)
Sep 25, 2019	72.60	74.27	72.60	74.09	242,950	+1.49(+2.05%)
Sep 24, 2019	72.71	73.51	72.22	72.60	372,650	-0.15(-0.21%)
Sep 23, 2019	72.02	73.31	72.02	72.75	289,092	+0.26(+0.36%)
Sep 20, 2019	73.26	73.96	72.26	72.49	651,963	-0.64(-0.87%)
Sep 19, 2019	74.20	74.69	72.93	73.13	379,812	-0.88(-1.19%)
Sep 18, 2019	74.49	74.65	72.95	74.01	274,837	-0.84(-1.12%)
Sep 17, 2019	76.48	76.50	74.53	74.85	346,169	-2.18(-2.83%)
Sep 16, 2019	76.02	77.10	75.62	77.02	249,477	+0.56(+0.73%)
Sep 13, 2019	78.08	78.43	76.19	76.47	446,728	-0.76(-0.98%)
Sep 12, 2019	78.31	78.40	76.50	77.22	386,748	-0.95(-1.21%)
Sep 11, 2019	76.55	78.21	75.54	78.17	288,849	+1.94(+2.54%)
Sep 10, 2019	73.88	76.29	73.68	76.24	287,579	+2.46(+3.33%)
Sep 09, 2019	72.65	73.78	72.19	73.78	369,483	+1.52(+2.10%)
Sep 06, 2019	72.21	72.98	71.85	72.26	373,108	+0.38(+0.53%)
Sep 05, 2019	70.36	71.95	70.05	71.88	369,032	+2.59(+3.73%)
Sep 04, 2019	69.08	69.69	68.89	69.30	260,321	+0.97(+1.42%)
Sep 03, 2019	69.89	70.41	68.14	68.33	301,695	-2.46(-3.47%)
Aug 30, 2019	70.95	71.43	70.56	70.78	167,973	+0.31(+0.44%)
Aug 29, 2019	69.43	70.72	69.32	70.47	408,594	+1.54(+2.23%)
Aug 28, 2019	68.97	69.34	68.56	68.94	368,966	-0.19(-0.27%)
Aug 27, 2019	69.58	69.90	68.52	69.13	290,381	-0.13(-0.19%)
Aug 26, 2019	69.92	70.05	69.02	69.26	291,007	+0.01(+0.01%)
Aug 23, 2019	69.86	70.35	68.90	69.25	324,829	-0.91(-1.29%)
Aug 22, 2019	71.11	71.36	69.91	70.16	231,548	-0.57(-0.80%)
Aug 21, 2019	70.98	71.22	70.47	70.72	203,487	+0.56(+0.80%)
Aug 20, 2019	71.14	71.36	70.15	70.17	275,527	-1.17(-1.64%)
Aug 19, 2019	71.61	71.93	71.05	71.33	232,944	+0.69(+0.98%)
Aug 16, 2019	69.68	71.02	69.68	70.64	323,527	+1.39(+2.00%)
Aug 15, 2019	69.93	70.01	69.12	69.26	334,254	-0.74(-1.06%)
Aug 14, 2019	71.07	71.38	69.50	70.00	278,895	-2.47(-3.40%)
Aug 13, 2019	70.99	74.43	70.99	72.46	275,032	+1.07(+1.50%)
Aug 12, 2019	73.07	73.07	71.18	71.39	386,906	-1.92(-2.61%)
Aug 09, 2019	73.80	73.98	73.07	73.31	343,460	-1.16(-1.56%)
Aug 08, 2019	72.43	74.66	72.31	74.47	394,032	+2.18(+3.01%)
Aug 07, 2019	71.93	72.65	70.57	72.29	368,390	-0.40(-0.55%)
Aug 06, 2019	71.88	75.53	71.25	72.69	675,308	-2.91(-3.84%)
Aug 05, 2019	75.23	76.30	75.00	75.60	439,147	-1.10(-1.43%)
Aug 02, 2019	77.03	77.57	76.27	76.69	258,521	-0.82(-1.06%)
Aug 01, 2019	79.60	80.25	77.44	77.51	335,701	-1.98(-2.49%)
Jul 31, 2019	80.84	80.84	78.75	79.49	281,443	-0.99(-1.23%)
Jul 30, 2019	79.60	80.58	79.60	80.48	191,750	+0.50(+0.62%)
Jul 29, 2019	80.44	80.44	78.99	79.98	304,768	-0.46(-0.57%)
Jul 26, 2019	80.98	81.18	79.75	80.44	390,937	-0.66(-0.81%)
Jul 25, 2019	82.50	82.74	80.75	81.10	203,878	-1.65(-1.99%)
Jul 24, 2019	80.93	83.08	80.90	82.74	208,379	+1.38(+1.69%)
Jul 23, 2019	80.28	81.53	79.91	81.37	172,426	+1.63(+2.04%)
Jul 22, 2019	80.11	80.50	79.38	79.74	135,577	-0.48(-0.60%)
Jul 19, 2019	80.57	81.14	80.17	80.22	149,443	+0.14(+0.17%)
Jul 18, 2019	80.85	80.85	79.20	80.08	198,356	-0.41(-0.51%)
Jul 17, 2019	81.42	81.65	80.43	80.49	289,353	-1.03(-1.26%)
Jul 16, 2019	79.67	81.61	79.67	81.52	181,407	+1.29(+1.61%)
Jul 15, 2019	80.81	80.81	79.80	80.23	280,013	-0.42(-0.52%)
Jul 12, 2019	79.20	81.03	79.20	80.65	183,098	+1.85(+2.34%)
Jul 11, 2019	79.70	79.98	78.53	78.80	284,002	-0.82(-1.03%)
Jul 10, 2019	80.54	80.54	78.95	79.62	233,487	-0.41(-0.51%)
Jul 09, 2019	80.13	80.89	79.80	80.03	246,194	-0.84(-1.04%)
Jul 08, 2019	80.92	81.34	80.57	80.87	205,152	-0.49(-0.60%)
Jul 05, 2019	81.41	81.87	80.02	81.36	149,243	-0.43(-0.52%)
Jul 03, 2019	81.41	81.91	80.96	81.79	91,248	+0.74(+0.91%)
Jul 02, 2019	81.77	82.01	80.66	81.05	213,613	-0.93(-1.13%)
Jul 01, 2019	81.87	82.94	81.56	81.98	228,908	+0.40(+0.49%)
Jun 28, 2019	80.66	81.77	80.66	81.58	340,755	+0.98(+1.21%)
Jun 27, 2019	80.63	81.29	80.38	80.60	219,343	-0.05(-0.06%)
Jun 26, 2019	80.15	80.89	79.70	80.65	255,490	+0.83(+1.04%)
Jun 25, 2019	80.36	80.62	79.79	79.82	200,357	-0.41(-0.51%)
Jun 24, 2019	81.00	81.22	80.04	80.23	293,561	-0.84(-1.03%)
Jun 21, 2019	80.57	81.35	79.92	81.07	509,931	-0.05(-0.06%)
Jun 20, 2019	81.02	81.37	80.17	81.12	234,741	+1.26(+1.58%)
Jun 19, 2019	79.90	80.15	79.37	79.86	184,224	+0.16(+0.20%)
Jun 18, 2019	79.14	80.43	78.60	79.70	196,429	+1.20(+1.53%)
Jun 17, 2019	79.35	79.35	78.40	78.50	233,173	-0.87(-1.09%)
Jun 14, 2019	80.36	80.36	79.08	79.37	278,354	-1.21(-1.50%)
Jun 13, 2019	79.87	81.07	79.35	80.58	496,926	+0.76(+0.95%)
Jun 12, 2019	79.07	79.82	78.59	79.82	273,335	+0.75(+0.95%)
Jun 11, 2019	79.87	79.87	78.72	79.07	235,278	-0.36(-0.45%)
Jun 10, 2019	78.66	79.73	78.34	79.43	185,038	+1.56(+2.00%)
Jun 07, 2019	77.55	78.41	76.92	77.87	171,579	+1.11(+1.44%)
Jun 06, 2019	76.22	76.98	75.39	76.76	160,821	+0.39(+0.51%)
Jun 05, 2019	76.91	77.36	75.83	76.38	380,110	-0.35(-0.46%)
Jun 04, 2019	74.40	76.97	74.38	76.72	245,258	+3.34(+4.56%)
Jun 03, 2019	72.60	74.06	72.52	73.38	236,818	+0.80(+1.10%)
May 31, 2019	73.05	73.80	71.88	72.58	389,335	-1.80(-2.42%)
May 30, 2019	73.81	74.81	73.57	74.38	238,230	+0.54(+0.73%)
May 29, 2019	72.98	74.40	72.98	73.84	219,774	+0.26(+0.35%)
May 28, 2019	74.40	74.81	73.47	73.58	186,308	-0.82(-1.10%)
May 24, 2019	75.33	75.59	74.19	74.40	120,196	-0.31(-0.41%)
May 23, 2019	74.74	75.19	74.19	74.71	239,569	-1.17(-1.54%)
May 22, 2019	75.53	76.17	75.34	75.88	166,576	-0.05(-0.07%)
May 21, 2019	75.69	76.31	75.38	75.93	239,421	+0.70(+0.93%)
May 20, 2019	74.81	75.69	74.65	75.23	180,288	-0.10(-0.13%)
May 17, 2019	75.65	76.18	75.09	75.33	171,880	-1.18(-1.54%)
May 16, 2019	76.98	77.63	76.33	76.50	172,957	-0.51(-0.66%)
May 15, 2019	75.99	77.21	75.36	77.01	129,539	+0.53(+0.69%)
May 14, 2019	76.89	76.93	75.85	76.48	314,260	+0.18(+0.24%)
May 13, 2019	78.26	78.55	75.77	76.31	304,196	-3.90(-4.87%)
May 10, 2019	80.78	81.18	78.69	80.21	188,507	-1.17(-1.44%)
May 09, 2019	80.89	81.52	79.41	81.38	185,244	-0.30(-0.37%)
May 08, 2019	82.78	82.99	81.24	81.68	242,797	-1.51(-1.81%)
May 07, 2019	85.86	85.86	82.37	83.18	249,665	-2.85(-3.31%)
May 06, 2019	85.16	86.76	84.86	86.03	204,565	-1.09(-1.25%)
May 03, 2019	85.57	87.17	85.57	87.12	212,346	+2.20(+2.59%)
May 02, 2019	84.29	85.01	83.73	84.92	249,154	+0.64(+0.76%)
May 01, 2019	85.36	85.62	84.05	84.28	148,680	-0.66(-0.78%)
Apr 30, 2019	85.31	85.31	83.64	84.94	212,074	+0.18(+0.21%)
Apr 29, 2019	83.53	84.95	82.96	84.76	206,939	+1.65(+1.98%)
Apr 26, 2019	82.09	83.31	81.91	83.11	201,729	+1.11(+1.35%)
Apr 25, 2019	83.73	84.31	81.98	82.01	129,363	-2.54(-3.00%)
Apr 24, 2019	84.07	85.04	84.06	84.54	207,918	+0.34(+0.40%)
Apr 23, 2019	84.26	84.89	83.70	84.20	175,364	-0.02(-0.02%)
Apr 22, 2019	84.12	84.37	83.78	84.22	58,322	-0.33(-0.39%)
Apr 18, 2019	84.64	85.07	84.19	84.55	312,710	+0.22(+0.26%)
Apr 17, 2019	84.86	85.69	84.23	84.33	172,924	-0.34(-0.40%)
Apr 16, 2019	83.61	84.81	83.55	84.67	208,397	+1.47(+1.76%)
Apr 15, 2019	83.87	84.28	83.03	83.20	269,342	-0.67(-0.80%)
Apr 12, 2019	84.20	84.75	83.52	83.87	335,246	+0.40(+0.48%)
Apr 11, 2019	83.94	84.06	83.36	83.47	352,326	-0.06(-0.07%)
Apr 10, 2019	83.49	83.80	82.98	83.53	167,651	-0.03(-0.04%)
Apr 09, 2019	84.80	85.05	83.25	83.56	141,320	-1.48(-1.74%)
Apr 08, 2019	84.46	85.23	83.88	85.04	108,061	+0.56(+0.66%)
Apr 05, 2019	84.07	84.79	83.94	84.48	77,826	+0.58(+0.69%)
Apr 04, 2019	83.53	83.90	83.21	83.90	181,764	+0.54(+0.65%)
Apr 03, 2019	83.78	84.36	83.10	83.36	195,900	-0.26(-0.31%)
Apr 02, 2019	83.73	83.73	82.90	83.62	101,772	+0.07(+0.08%)
Apr 01, 2019	82.62	83.65	82.18	83.55	229,805	+1.82(+2.22%)
Mar 29, 2019	80.99	81.81	80.92	81.74	243,597	+1.14(+1.41%)
Mar 28, 2019	80.00	80.81	79.79	80.60	127,089	+0.63(+0.79%)
Mar 27, 2019	79.71	80.28	79.28	79.97	122,264	+0.35(+0.44%)
Mar 26, 2019	80.84	81.12	79.17	79.62	241,613	-0.54(-0.67%)
Mar 25, 2019	80.52	81.14	79.66	80.16	321,723	-0.46(-0.57%)
Mar 22, 2019	82.95	82.95	80.60	80.62	147,941	-2.94(-3.51%)
Mar 21, 2019	81.85	83.89	81.85	83.55	165,189	+1.19(+1.44%)
Mar 20, 2019	81.69	83.28	81.63	82.37	290,811	+0.35(+0.43%)
Mar 19, 2019	82.94	83.51	81.83	82.02	454,709	-0.55(-0.67%)
Mar 18, 2019	81.74	82.61	81.59	82.57	188,715	+0.91(+1.11%)
Mar 15, 2019	81.85	82.33	81.28	81.66	464,457	+0.17(+0.21%)
Mar 14, 2019	81.15	81.68	80.24	81.49	177,288	+0.13(+0.16%)
Mar 13, 2019	80.96	81.61	80.35	81.36	250,269	+0.79(+0.98%)
Mar 12, 2019	80.55	81.31	80.02	80.57	169,888	+0.18(+0.22%)
Mar 11, 2019	79.67	80.51	79.67	80.39	189,224	+0.48(+0.60%)
Mar 08, 2019	79.24	80.20	78.96	79.91	116,490	-0.02(-0.03%)
Mar 07, 2019	80.30	80.70	78.80	79.93	217,186	-0.58(-0.72%)
Mar 06, 2019	82.69	82.73	80.31	80.51	562,356	-2.12(-2.56%)
Mar 05, 2019	83.41	84.19	82.57	82.62	136,697	-0.79(-0.95%)
Mar 04, 2019	84.44	84.57	83.02	83.41	160,898	-0.62(-0.74%)
Mar 01, 2019	84.37	84.60	83.49	84.03	160,862	+0.41(+0.49%)
Feb 28, 2019	83.05	83.88	82.59	83.62	191,333	+0.20(+0.24%)
Feb 27, 2019	82.87	83.95	82.72	83.42	208,683	+0.37(+0.44%)
Feb 26, 2019	84.15	84.36	82.96	83.05	196,441	-1.43(-1.69%)
Feb 25, 2019	84.97	85.35	84.45	84.48	118,103	-0.02(-0.02%)
Feb 22, 2019	84.20	84.83	83.95	84.50	165,970	+0.53(+0.63%)
Feb 21, 2019	83.57	84.49	83.07	83.97	180,180	-0.09(-0.11%)
Feb 20, 2019	83.86	84.43	83.62	84.06	204,196	+0.42(+0.50%)
Feb 19, 2019	83.10	83.91	82.66	83.64	152,481	-0.18(-0.21%)
Feb 15, 2019	83.19	84.19	82.92	83.82	162,665	+1.30(+1.57%)
Feb 14, 2019	81.71	83.15	81.62	82.53	269,731	+0.28(+0.34%)
Feb 13, 2019	82.48	83.23	82.05	82.25	204,485	+0.10(+0.12%)
Feb 12, 2019	81.09	82.82	81.09	82.15	123,783	+1.73(+2.15%)
Feb 11, 2019	80.72	80.74	79.87	80.42	140,785	-0.16(-0.20%)
Feb 08, 2019	80.28	81.17	79.78	80.58	170,177	-0.27(-0.33%)
Feb 07, 2019	79.96	81.04	79.86	80.85	290,329	+0.53(+0.66%)
Feb 06, 2019	81.90	82.77	80.09	80.32	482,644	-1.65(-2.01%)
Feb 05, 2019	79.37	84.31	78.12	81.97	622,577	+4.70(+6.09%)
Feb 04, 2019	76.90	79.04	76.88	77.26	275,643	+0.30(+0.39%)
Feb 01, 2019	76.89	77.27	76.10	76.96	196,921	+0.33(+0.43%)
Jan 31, 2019	76.29	77.08	75.72	76.63	169,693	+0.27(+0.35%)
Jan 30, 2019	75.74	76.67	74.49	76.37	174,526	+1.15(+1.53%)
Jan 29, 2019	75.08	75.70	74.87	75.22	200,526	+0.44(+0.59%)
Jan 28, 2019	74.57	75.44	74.22	74.78	170,415	-0.87(-1.15%)
Jan 25, 2019	75.44	76.04	75.23	75.65	99,662	+1.18(+1.58%)
Jan 24, 2019	74.19	75.00	73.91	74.47	203,963	+0.21(+0.28%)
Jan 23, 2019	74.36	75.04	73.57	74.26	258,482	+0.23(+0.31%)
Jan 22, 2019	75.47	75.93	73.78	74.03	260,862	-2.07(-2.72%)
Jan 18, 2019	74.92	76.14	74.53	76.10	257,319	+1.59(+2.13%)
Jan 17, 2019	72.28	75.10	72.28	74.51	350,443	+1.64(+2.25%)
Jan 16, 2019	71.86	73.10	71.86	72.87	157,502	+0.92(+1.28%)
Jan 15, 2019	71.59	72.00	70.49	71.95	137,795	+0.60(+0.84%)
Jan 14, 2019	71.17	71.94	71.14	71.35	330,901	-0.16(-0.22%)
Jan 11, 2019	71.73	71.96	71.18	71.51	220,058	-0.70(-0.97%)
Jan 10, 2019	71.25	72.23	71.22	72.21	190,496	+0.56(+0.78%)
Jan 09, 2019	71.37	71.95	70.27	71.65	261,745	+0.50(+0.70%)
Jan 08, 2019	70.53	71.49	70.39	71.15	416,503	+0.25(+0.35%)
Jan 07, 2019	70.94	71.98	70.29	70.90	119,937	-0.06(-0.08%)
Jan 04, 2019	69.12	71.06	68.74	70.96	383,325	+2.92(+4.28%)
Jan 03, 2019	70.22	70.53	67.96	68.05	211,954	-2.60(-3.67%)
Jan 02, 2019	68.53	70.73	68.53	70.64	340,839	+0.71(+1.01%)
Dec 31, 2018	70.20	70.60	69.24	69.94	216,152	+0.01(+0.01%)
Dec 28, 2018	70.39	70.78	69.39	69.93	131,514	-0.08(-0.11%)
Dec 27, 2018	67.61	70.02	67.61	70.01	137,742	+0.61(+0.88%)
Dec 26, 2018	67.13	69.46	66.27	69.40	249,980	+2.58(+3.85%)
Dec 24, 2018	66.65	69.07	65.93	66.82	234,382	-0.32(-0.48%)
Dec 21, 2018	68.23	68.89	66.78	67.14	728,388	-1.07(-1.57%)
Dec 20, 2018	69.04	69.67	67.25	68.21	225,425	-1.17(-1.68%)
Dec 19, 2018	71.23	72.09	68.99	69.38	214,744	-1.82(-2.55%)
Dec 18, 2018	71.32	72.03	70.73	71.19	211,531	+0.54(+0.76%)
Dec 17, 2018	72.90	73.29	70.43	70.65	219,130	-2.26(-3.09%)
Dec 14, 2018	72.75	73.84	72.43	72.91	195,719	-0.74(-1.00%)
Dec 13, 2018	75.58	75.63	73.61	73.65	302,089	-1.65(-2.19%)
Dec 12, 2018	75.45	76.17	74.90	75.30	281,537	+1.03(+1.38%)
Dec 11, 2018	76.33	77.07	73.92	74.27	274,704	-0.57(-0.76%)
Dec 10, 2018	75.33	76.33	74.56	74.84	649,690	-0.75(-0.99%)
Dec 07, 2018	76.60	77.22	75.22	75.59	556,607	-1.19(-1.55%)
Dec 06, 2018	73.94	77.00	72.77	76.77	471,911	+1.56(+2.07%)
Dec 04, 2018	78.55	78.77	75.16	75.22	214,449	-3.17(-4.05%)